OSE Pharma SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.300	8.300	8.120	8.140	8.140	15,264
2022-02-09	8.160	8.470	8.160	8.250	8.250	14,588
2022-02-08	8.100	8.230	8.100	8.200	8.200	18,682
2022-02-07	8.400	8.400	8.080	8.230	8.230	17,462
2022-02-04	8.500	8.500	8.210	8.230	8.230	32,522
2022-02-03	8.700	8.880	8.400	8.490	8.490	29,228
2022-02-02	8.700	8.870	8.600	8.620	8.620	24,455
2022-02-01	8.660	9.000	8.600	8.880	8.880	93,445
2022-01-31	8.300	8.380	8.200	8.200	8.200	24,138
2022-01-28	8.590	8.590	8.130	8.200	8.200	20,349
2022-01-27	8.450	8.450	8.000	8.310	8.310	60,024
2022-01-26	8.850	8.950	8.450	8.500	8.500	51,234
2022-01-25	8.600	8.940	8.560	8.680	8.680	33,779
2022-01-24	9.110	9.120	8.400	8.500	8.500	104,438
2022-01-21	9.380	9.380	9.150	9.170	9.170	19,418
2022-01-20	9.250	9.470	9.170	9.250	9.250	29,087
2022-01-19	9.530	9.530	9.120	9.160	9.160	43,113
2022-01-18	9.800	9.800	9.480	9.570	9.570	25,737
2022-01-17	10.080	10.080	9.230	9.610	9.610	99,170
2022-01-14	10.200	10.200	9.980	10.080	10.080	10,740
2022-01-13	10.300	10.360	10.020	10.100	10.100	21,004
2022-01-12	10.440	10.520	10.220	10.240	10.240	31,713
2022-01-11	10.080	10.400	9.900	10.380	10.380	83,362
2022-01-10	9.320	10.120	9.220	9.860	9.860	79,197
2022-01-07	9.390	9.490	9.220	9.450	9.450	24,537
2022-01-06	9.400	9.550	9.400	9.500	9.500	20,010
2022-01-05	9.510	9.510	9.050	9.490	9.490	63,317
2022-01-04	10.020	10.040	9.520	9.520	9.520	112,324
2022-01-03	10.280	10.340	10.020	10.060	10.060	31,192
2021-12-31	10.240	10.320	9.910	10.280	10.280	41,595
2021-12-30	10.300	10.440	10.180	10.260	10.260	14,211
2021-12-29	10.040	10.240	9.990	10.200	10.200	28,827
2021-12-28	10.260	10.380	10.040	10.080	10.080	37,703
2021-12-27	10.400	10.440	10.160	10.320	10.320	32,643
2021-12-24	10.600	10.660	10.340	10.340	10.340	11,351
2021-12-23	10.860	10.900	10.500	10.540	10.540	45,160
2021-12-22	10.680	10.860	10.560	10.840	10.840	64,558
2021-12-21	10.180	10.800	10.000	10.500	10.500	78,809
2021-12-20	9.740	10.140	9.720	10.040	10.040	35,731
2021-12-17	10.200	10.240	9.750	9.950	9.950	48,025
2021-12-16	9.820	10.320	9.820	10.140	10.140	65,185
2021-12-15	9.910	10.080	9.570	9.880	9.880	33,677
2021-12-14	10.280	10.320	9.600	9.700	9.700	54,336
2021-12-13	9.850	10.340	9.850	10.020	10.020	46,945
2021-12-10	9.800	9.970	9.690	9.860	9.860	37,672
2021-12-09	10.160	10.160	9.930	9.980	9.980	33,500
2021-12-08	10.540	10.540	10.040	10.240	10.240	42,762
2021-12-07	9.700	10.660	9.500	10.600	10.600	104,867
2021-12-06	10.500	10.500	9.810	9.950	9.950	89,833
2021-12-03	11.020	11.080	10.180	10.480	10.480	173,462
2021-12-02	11.200	12.000	10.920	11.100	11.100	352,534
2021-12-01	11.780	11.800	10.700	11.120	11.120	251,876
2021-11-30	11.700	12.280	10.640	11.420	11.420	838,521
2021-11-29	10.000	10.440	9.600	10.180	10.180	283,694
2021-11-26	8.730	10.480	8.500	9.460	9.460	434,196
2021-11-25	8.680	8.980	8.590	8.730	8.730	52,235
2021-11-24	8.700	8.710	8.580	8.640	8.640	28,698
2021-11-23	8.900	8.900	8.520	8.550	8.550	44,937
2021-11-22	8.940	9.060	8.840	8.870	8.870	26,694
2021-11-19	9.230	9.230	8.860	8.910	8.910	33,873

← NewerPage 21 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.